Skip to main content

S&P Biotech SPDR (NY: XBI )

74.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 51.43 51.43 50.35 50.65 135,861 -0.19(-0.37%)
Jun 29, 2009 50.90 50.98 49.77 50.84 192,876 -0.03(-0.06%)
Jun 26, 2009 50.34 51.17 50.11 50.87 99,300 +0.33(+0.65%)
Jun 25, 2009 49.77 50.57 49.75 50.54 177,791 +1.43(+2.91%)
Jun 24, 2009 48.68 49.31 48.30 49.11 222,931 +0.76(+1.57%)
Jun 23, 2009 48.72 48.75 48.01 48.35 121,571 -0.19(-0.39%)
Jun 22, 2009 49.34 49.63 48.54 48.54 270,048 -1.01(-2.04%)
Jun 19, 2009 49.71 50.22 49.24 49.55 202,372 +0.29(+0.59%)
Jun 18, 2009 48.75 49.26 48.35 49.26 158,962 +0.41(+0.84%)
Jun 17, 2009 47.28 48.95 47.28 48.85 442,561 +1.25(+2.63%)
Jun 16, 2009 47.95 47.95 47.10 47.60 334,188 -0.01(-0.02%)
Jun 15, 2009 48.35 48.58 47.41 47.61 146,236 -1.32(-2.70%)
Jun 12, 2009 48.31 49.00 48.18 48.93 155,758 +0.38(+0.78%)
Jun 11, 2009 48.00 49.17 47.92 48.55 141,878 +0.64(+1.34%)
Jun 10, 2009 48.67 48.75 47.35 47.91 113,073 -0.27(-0.56%)
Jun 09, 2009 48.25 48.44 48.01 48.18 133,751 +0.24(+0.50%)
Jun 08, 2009 47.78 48.53 47.63 47.94 179,400 -0.48(-0.99%)
Jun 05, 2009 49.11 49.11 47.96 48.42 280,751 -0.21(-0.43%)
Jun 04, 2009 49.26 49.29 48.43 48.63 229,574 -0.35(-0.71%)
Jun 03, 2009 47.88 49.25 47.87 48.98 696,189 +0.89(+1.85%)
Jun 02, 2009 47.01 48.46 46.87 48.09 475,856 +0.94(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.